エフティグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/04/12 | 1,104 | 1,110 | 1,100 | 1,110 | +9 | +0.8% | 2,200 |
2023/04/11 | 1,100 | 1,101 | 1,094 | 1,101 | +1 | +0.1% | 2,400 |
2023/04/10 | 1,097 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 3,200 |
2023/04/07 | 1,108 | 1,108 | 1,100 | 1,100 | -8 | -0.7% | 500 |
2023/04/06 | 1,106 | 1,108 | 1,093 | 1,108 | -3 | -0.3% | 5,700 |
2023/04/05 | 1,098 | 1,115 | 1,097 | 1,111 | +3 | +0.3% | 3,800 |
2023/04/04 | 1,111 | 1,117 | 1,080 | 1,108 | -7 | -0.6% | 5,800 |
2023/04/03 | 1,115 | 1,124 | 1,113 | 1,115 | -2 | -0.2% | 8,900 |
2023/03/31 | 1,106 | 1,119 | 1,100 | 1,117 | +10 | +0.9% | 6,500 |
2023/03/30 | 1,085 | 1,107 | 1,085 | 1,107 | -6 | -0.5% | 5,700 |
2023/03/29 | 1,091 | 1,117 | 1,087 | 1,113 | ±0 | ±0% | 6,400 |
2023/03/28 | 1,101 | 1,114 | 1,101 | 1,113 | +10 | +0.9% | 4,300 |
2023/03/27 | 1,086 | 1,114 | 1,085 | 1,103 | -13 | -1.2% | 16,400 |
2023/03/24 | 1,110 | 1,116 | 1,089 | 1,116 | +6 | +0.5% | 4,700 |
2023/03/23 | 1,084 | 1,110 | 1,084 | 1,110 | +21 | +1.9% | 8,900 |
2023/03/22 | 1,069 | 1,090 | 1,069 | 1,089 | +22 | +2.1% | 4,700 |
2023/03/20 | 1,073 | 1,089 | 1,065 | 1,067 | -32 | -2.9% | 17,600 |
2023/03/17 | 1,095 | 1,099 | 1,090 | 1,099 | +17 | +1.6% | 4,400 |
2023/03/16 | 1,083 | 1,098 | 1,070 | 1,082 | -35 | -3.1% | 17,500 |
2023/03/15 | 1,095 | 1,118 | 1,095 | 1,117 | +25 | +2.3% | 6,100 |
2023/03/14 | 1,130 | 1,130 | 1,087 | 1,092 | -38 | -3.4% | 25,500 |
2023/03/13 | 1,132 | 1,132 | 1,114 | 1,130 | -8 | -0.7% | 22,300 |
2023/03/10 | 1,140 | 1,148 | 1,137 | 1,138 | -13 | -1.1% | 5,600 |
2023/03/09 | 1,136 | 1,151 | 1,136 | 1,151 | +16 | +1.4% | 7,200 |
2023/03/08 | 1,151 | 1,151 | 1,128 | 1,135 | -15 | -1.3% | 20,600 |
2023/03/07 | 1,147 | 1,154 | 1,145 | 1,150 | +3 | +0.3% | 8,400 |
2023/03/06 | 1,155 | 1,155 | 1,147 | 1,147 | -12 | -1% | 7,500 |
2023/03/03 | 1,146 | 1,159 | 1,145 | 1,159 | +13 | +1.1% | 11,200 |
2023/03/02 | 1,157 | 1,157 | 1,146 | 1,146 | -10 | -0.9% | 4,100 |
2023/03/01 | 1,148 | 1,156 | 1,144 | 1,156 | +6 | +0.5% | 7,900 |
2023/02/28 | 1,145 | 1,150 | 1,139 | 1,150 | +7 | +0.6% | 14,200 |
2023/02/27 | 1,139 | 1,153 | 1,138 | 1,143 | -12 | -1% | 17,100 |
2023/02/24 | 1,136 | 1,157 | 1,133 | 1,155 | +17 | +1.5% | 19,000 |
2023/02/22 | 1,135 | 1,140 | 1,115 | 1,138 | -3 | -0.3% | 20,900 |
2023/02/21 | 1,124 | 1,144 | 1,116 | 1,141 | +42 | +3.8% | 34,500 |
2023/02/20 | 1,096 | 1,103 | 1,089 | 1,099 | +3 | +0.3% | 11,700 |
2023/02/17 | 1,074 | 1,105 | 1,074 | 1,096 | +22 | +2% | 17,800 |
2023/02/16 | 1,076 | 1,087 | 1,074 | 1,074 | ±0 | ±0% | 19,300 |
2023/02/15 | 1,067 | 1,076 | 1,064 | 1,074 | +3 | +0.3% | 14,900 |
2023/02/14 | 1,062 | 1,071 | 1,049 | 1,071 | +9 | +0.8% | 20,200 |
2023/02/13 | 1,081 | 1,099 | 1,048 | 1,062 | -91 | -7.9% | 87,200 |
2023/02/10 | 1,150 | 1,165 | 1,135 | 1,153 | +3 | +0.3% | 18,300 |
2023/02/09 | 1,168 | 1,168 | 1,150 | 1,150 | -17 | -1.5% | 15,800 |
2023/02/08 | 1,161 | 1,175 | 1,156 | 1,167 | +7 | +0.6% | 32,600 |
2023/02/07 | 1,144 | 1,160 | 1,136 | 1,160 | +16 | +1.4% | 34,600 |
2023/02/06 | 1,124 | 1,154 | 1,124 | 1,144 | +17 | +1.5% | 38,900 |
2023/02/03 | 1,137 | 1,141 | 1,125 | 1,127 | -10 | -0.9% | 30,800 |
2023/02/02 | 1,125 | 1,139 | 1,120 | 1,137 | +6 | +0.5% | 23,100 |
2023/02/01 | 1,135 | 1,139 | 1,126 | 1,131 | -4 | -0.4% | 18,700 |
2023/01/31 | 1,128 | 1,135 | 1,124 | 1,135 | +7 | +0.6% | 19,200 |
551~
600
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「エフティG」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
エフティG | 120,100円 | - | - | - | - | 1.20倍 |
|
中小企業向け電話機やOA機器、LED照明販売が柱、電力小売りも行う。光通信子会社 |
JKHD | 121,700円 | +3.0% | +2.6% | 4.52% | 6.63倍 | 0.52倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
八洲電機 | 168,300円 | +2.9% | +6.1% | 2.38% | 8.95倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
新光商 | 94,500円 | -7.3% | +73.0% | 1.32% | 38.38倍 | 0.54倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが24年に代理店契約解消。遊技機部材も強い |
小野建 | 139,400円 | +1.4% | -13.1% | 4.95% | 8.70倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム